321,550€
1,31%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 321,45 | 321,45 | 320,00 | 320,85 | 1,09% | - |
| 29.09.2026 | 317,40 | 317,40 | 317,40 | 317,40 | 0,19% | - |
| 28.09.2026 | 316,80 | 316,80 | 316,80 | 316,80 | -0,28% | - |
| 25.09.2026 | 317,70 | 317,70 | 317,70 | 317,70 | 1,21% | - |
| 24.09.2026 | 313,90 | 313,90 | 313,90 | 313,90 | -0,60% | - |
| 23.09.2026 | 315,80 | 315,80 | 315,80 | 315,80 | -1,89% | 1,00 |
| 22.09.2026 | 321,90 | 321,90 | 321,90 | 321,90 | -1,50% | - |
| 21.09.2026 | 326,80 | 326,80 | 326,80 | 326,80 | -0,91% | 10,00 |
| 18.09.2026 | 329,80 | 329,80 | 329,80 | 329,80 | -0,36% | - |
| 17.09.2026 | 331,00 | 331,00 | 331,00 | 331,00 | 0,09% | - |
| 16.09.2026 | 326,60 | 330,70 | 326,60 | 330,70 | 1,75% | 20,00 |
| 15.09.2026 | 325,00 | 325,00 | 325,00 | 325,00 | -0,61% | - |
| 14.09.2026 | 322,60 | 327,70 | 322,60 | 327,00 | 3,19% | 16,00 |
| 11.09.2026 | 316,90 | 316,90 | 316,90 | 316,90 | 1,60% | - |
| 10.09.2026 | 314,40 | 314,40 | 311,90 | 311,90 | -0,35% | 2,00 |
| 09.09.2026 | 313,00 | 313,00 | 313,00 | 313,00 | -0,19% | - |
| 08.09.2026 | 314,80 | 314,80 | 312,50 | 313,60 | -0,63% | 130,00 |
| 07.09.2026 | 315,60 | 315,60 | 315,60 | 315,60 | -1,37% | - |
| 04.09.2026 | 320,00 | 320,00 | 320,00 | 320,00 | 1,81% | - |
| 03.09.2026 | 314,30 | 314,30 | 314,30 | 314,30 | 0,48% | - |
| 02.09.2026 | 312,40 | 312,80 | 312,40 | 312,80 | -0,32% | 20,00 |
| 01.09.2026 | 314,00 | 314,00 | 313,80 | 313,80 | -1,07% | 6,00 |
| 31.08.2026 | 317,20 | 317,20 | 317,20 | 317,20 | 0,48% | - |
| 28.08.2026 | 315,70 | 315,70 | 315,70 | 315,70 | -0,60% | - |
| 27.08.2026 | 317,60 | 317,60 | 317,60 | 317,60 | 0,70% | - |
| 26.08.2026 | 315,40 | 315,40 | 315,40 | 315,40 | 0,41% | - |
| 25.08.2026 | 316,60 | 316,60 | 314,10 | 314,10 | 1,45% | 1,00 |
| 24.08.2026 | 309,60 | 309,60 | 309,60 | 309,60 | -0,51% | 1,00 |
| 21.08.2026 | 310,40 | 311,20 | 310,40 | 311,20 | -0,13% | 44,00 |
| 20.08.2026 | 311,60 | 311,60 | 311,60 | 311,60 | -2,17% | 1,00 |
| 19.08.2026 | 315,50 | 318,50 | 313,70 | 318,50 | 2,05% | 15,00 |
| 18.08.2026 | 312,10 | 312,10 | 312,10 | 312,10 | -1,86% | - |
| 17.08.2026 | 318,00 | 318,00 | 318,00 | 318,00 | -0,03% | - |
| 14.08.2026 | 318,10 | 318,10 | 318,10 | 318,10 | -0,22% | - |
| 13.08.2026 | 318,80 | 318,80 | 318,80 | 318,80 | -1,60% | - |
| 12.08.2026 | 324,00 | 324,00 | 324,00 | 324,00 | 0,09% | - |
| 11.08.2026 | 323,70 | 323,70 | 323,70 | 323,70 | -2,21% | - |
| 10.08.2026 | 331,00 | 331,00 | 331,00 | 331,00 | -1,81% | - |
| 07.08.2026 | 332,40 | 337,10 | 332,40 | 337,10 | 1,94% | 70,00 |
| 06.08.2026 | 330,70 | 330,70 | 330,70 | 330,70 | 1,07% | - |
| 05.08.2026 | 327,20 | 327,20 | 327,20 | 327,20 | 0,89% | - |
| 04.08.2026 | 324,30 | 324,30 | 324,30 | 324,30 | -1,40% | - |
| 03.08.2026 | 322,70 | 328,90 | 322,70 | 328,90 | 1,26% | 22,00 |
| 31.07.2026 | 324,80 | 324,80 | 324,80 | 324,80 | -2,35% | - |
| 30.07.2026 | 338,30 | 338,30 | 332,60 | 332,60 | -2,81% | 3,00 |
| 29.07.2026 | 346,10 | 351,60 | 342,20 | 342,20 | 0,18% | 813,00 |
| 28.07.2026 | 341,60 | 341,60 | 341,60 | 341,60 | 1,07% | - |
| 27.07.2026 | 338,00 | 338,00 | 338,00 | 338,00 | -1,20% | - |
| 24.07.2026 | 329,30 | 342,10 | 329,30 | 342,10 | 5,88% | 170,00 |
| 23.07.2026 | 323,10 | 323,10 | 323,10 | 323,10 | 0,28% | - |
| 22.07.2026 | 322,20 | 322,20 | 322,20 | 322,20 | -0,22% | 1,00 |
| 21.07.2026 | 322,90 | 322,90 | 322,90 | 322,90 | -0,15% | - |
| 20.07.2026 | 323,40 | 323,40 | 323,40 | 323,40 | 10,83% | 1,00 |
| 17.07.2026 | 291,80 | 291,80 | 291,80 | 291,80 | 2,17% | - |
| 16.07.2026 | 285,60 | 285,60 | 285,60 | 285,60 | -2,33% | - |
| 15.07.2026 | 292,40 | 292,40 | 292,40 | 292,40 | -0,88% | - |
| 14.07.2026 | 298,00 | 300,80 | 295,00 | 295,00 | -0,17% | 55,00 |
| 13.07.2026 | 294,40 | 295,50 | 294,40 | 295,50 | 0,65% | 22,00 |
| 10.07.2026 | 293,60 | 293,60 | 293,60 | 293,60 | -0,51% | - |
| 09.07.2026 | 295,10 | 295,10 | 295,10 | 295,10 | -1,14% | - |
| 08.07.2026 | 298,60 | 298,60 | 298,50 | 298,50 | 1,05% | 20,00 |
| 07.07.2026 | 295,40 | 295,40 | 295,40 | 295,40 | -0,77% | - |
| 06.07.2026 | 297,70 | 297,70 | 297,70 | 297,70 | -0,53% | - |
| 03.07.2026 | 298,30 | 299,80 | 298,30 | 299,30 | 1,32% | 4,00 |
| 02.07.2026 | 292,40 | 295,40 | 292,40 | 295,40 | 2,96% | 17,00 |
| 01.07.2026 | 286,90 | 286,90 | 286,90 | 286,90 | -1,21% | - |
| 30.06.2026 | 290,40 | 290,40 | 290,40 | 290,40 | 1,57% | - |
| 29.06.2026 | 285,90 | 285,90 | 285,90 | 285,90 | 3,14% | - |
| 26.06.2026 | 277,20 | 277,20 | 277,20 | 277,20 | -1,28% | - |
| 25.06.2026 | 280,80 | 280,80 | 280,80 | 280,80 | 1,34% | - |
| 24.06.2026 | 277,10 | 277,10 | 277,10 | 277,10 | 2,63% | 1,00 |
| 23.06.2026 | 270,00 | 270,00 | 270,00 | 270,00 | 1,28% | - |
| 22.06.2026 | 269,10 | 269,10 | 266,60 | 266,60 | -0,11% | 4,00 |
| 19.06.2026 | 266,90 | 266,90 | 266,90 | 266,90 | 0,45% | - |
| 18.06.2026 | 266,30 | 266,30 | 264,80 | 265,70 | -0,19% | 15,00 |
| 17.06.2026 | 266,20 | 266,20 | 266,20 | 266,20 | 1,02% | 40,00 |
| 16.06.2026 | 263,50 | 263,50 | 263,50 | 263,50 | 1,15% | - |
| 15.06.2026 | 262,00 | 262,00 | 260,50 | 260,50 | -0,46% | 3,00 |
| 12.06.2026 | 261,70 | 261,70 | 261,70 | 261,70 | -0,42% | - |
| 11.06.2026 | 262,80 | 262,80 | 262,80 | 262,80 | 2,06% | - |
| 10.06.2026 | 257,50 | 257,50 | 257,50 | 257,50 | 0,47% | - |
| 09.06.2026 | 256,30 | 256,30 | 256,30 | 256,30 | -1,84% | - |
| 08.06.2026 | 261,10 | 261,10 | 261,10 | 261,10 | 4,02% | - |
| 05.06.2026 | 251,00 | 251,00 | 251,00 | 251,00 | 0,20% | - |
| 04.06.2026 | 247,60 | 250,50 | 247,60 | 250,50 | 0,40% | 28,00 |
| 03.06.2026 | 249,50 | 249,50 | 249,50 | 249,50 | 1,42% | - |
| 02.06.2026 | 246,90 | 246,90 | 246,00 | 246,00 | -1,44% | 20,00 |
| 01.06.2026 | 249,60 | 249,60 | 249,60 | 249,60 | -0,79% | - |
| 29.05.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -2,14% | - |
| 28.05.2026 | 257,10 | 257,10 | 257,10 | 257,10 | -0,54% | - |
| 27.05.2026 | 261,20 | 261,20 | 258,50 | 258,50 | -1,45% | 4,00 |
| 26.05.2026 | 262,30 | 262,30 | 262,30 | 262,30 | 0,00% | - |
| 25.05.2026 | 262,30 | 262,30 | 262,30 | 262,30 | -0,76% | - |
| 22.05.2026 | 264,30 | 264,30 | 264,30 | 264,30 | 0,65% | - |
| 21.05.2026 | 262,60 | 262,60 | 262,60 | 262,60 | 0,23% | - |
| 20.05.2026 | 262,00 | 262,00 | 262,00 | 262,00 | 0,54% | - |
| 19.05.2026 | 260,60 | 260,60 | 260,60 | 260,60 | 2,16% | - |
| 18.05.2026 | 255,10 | 255,10 | 255,10 | 255,10 | 0,39% | - |
| 15.05.2026 | 254,10 | 254,10 | 254,10 | 254,10 | 0,99% | - |
| 14.05.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -0,51% | - |